Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.95 11.43 10.62 10.62 90,251 -0.13(-1.23%)
Aug 30, 2022 11.75 11.75 10.75 10.76 125,773 -0.85(-7.34%)
Aug 29, 2022 11.45 12.00 11.28 11.61 76,542 +0.16(+1.38%)
Aug 26, 2022 12.00 12.25 11.25 11.45 137,707 -0.58(-4.82%)
Aug 25, 2022 11.71 12.61 11.53 12.03 181,444 +0.24(+2.06%)
Aug 24, 2022 13.00 14.00 11.50 11.79 742,419 +1.00(+9.32%)
Aug 23, 2022 10.50 11.06 10.50 10.78 369,233 +0.21(+1.96%)
Aug 22, 2022 11.00 11.50 10.50 10.57 105,458 -0.53(-4.79%)
Aug 19, 2022 12.12 12.12 11.00 11.11 132,171 -0.67(-5.65%)
Aug 18, 2022 12.50 12.50 11.75 11.77 146,400 -0.50(-4.05%)
Aug 17, 2022 12.75 13.03 12.25 12.27 187,375 -0.22(-1.80%)
Aug 16, 2022 14.75 15.12 12.47 12.49 398,967 -3.81(-23.34%)
Aug 15, 2022 16.00 17.00 14.54 16.30 240,167 +0.59(+3.72%)
Aug 12, 2022 14.50 18.75 13.33 15.71 294,458 +2.30(+17.12%)
Aug 11, 2022 14.70 14.96 12.50 13.42 100,764 -0.33(-2.42%)
Aug 10, 2022 15.50 15.74 13.55 13.75 97,943 -1.25(-8.35%)
Aug 09, 2022 17.25 20.00 14.50 15.00 166,271 -1.80(-10.73%)
Aug 08, 2022 17.00 17.21 15.51 16.80 78,182 +1.29(+8.35%)
Aug 05, 2022 13.75 15.75 13.75 15.51 39,722 +0.46(+3.09%)
Aug 04, 2022 16.97 17.12 14.51 15.04 56,274 -1.19(-7.33%)
Aug 03, 2022 15.50 16.75 15.50 16.23 74,302 +0.66(+4.27%)
Aug 02, 2022 13.80 15.75 13.75 15.57 62,771 +1.75(+12.62%)
Aug 01, 2022 14.00 14.00 13.25 13.82 28,520 +0.38(+2.79%)
Jul 29, 2022 13.45 13.97 13.00 13.45 42,711 +0.10(+0.75%)
Jul 28, 2022 12.50 13.61 12.38 13.35 72,401 +0.97(+7.86%)
Jul 27, 2022 11.94 12.38 11.78 12.38 23,348 +0.56(+4.76%)
Jul 26, 2022 12.12 12.23 11.59 11.81 44,524 -0.49(-3.94%)
Jul 25, 2022 11.59 12.44 11.52 12.30 29,918 +0.50(+4.24%)
Jul 22, 2022 12.50 12.75 11.50 11.80 45,302 -0.59(-4.80%)
Jul 21, 2022 12.99 12.99 12.25 12.39 34,664 -0.46(-3.60%)
Jul 20, 2022 12.37 13.00 12.26 12.86 50,983 +0.65(+5.37%)
Jul 19, 2022 11.75 12.47 11.50 12.20 49,060 +0.71(+6.15%)
Jul 18, 2022 11.50 12.13 11.38 11.49 104,995 -0.01(-0.04%)
Jul 15, 2022 11.96 11.96 11.00 11.50 97,397 +0.36(+3.25%)
Jul 14, 2022 11.71 12.00 11.01 11.14 64,158 -0.89(-7.36%)
Jul 13, 2022 10.94 12.21 10.75 12.02 57,910 +0.39(+3.31%)
Jul 12, 2022 11.12 12.00 11.12 11.64 40,864 +0.23(+1.99%)
Jul 11, 2022 12.38 12.90 11.38 11.41 90,925 -0.86(-7.01%)
Jul 08, 2022 12.75 12.75 12.00 12.27 93,087 +0.17(+1.40%)
Jul 07, 2022 11.00 12.25 10.77 12.10 87,430 +0.76(+6.75%)
Jul 06, 2022 11.23 12.00 10.75 11.34 99,659 +0.29(+2.63%)
Jul 05, 2022 10.00 11.15 10.00 11.04 81,844 +0.78(+7.55%)
Jul 01, 2022 10.67 10.78 10.00 10.27 144,129 -0.63(-5.78%)
Jun 30, 2022 10.11 10.96 10.00 10.90 147,633 +0.04(+0.32%)
Jun 29, 2022 11.97 12.05 10.00 10.87 256,982 -0.79(-6.80%)
Jun 28, 2022 16.75 17.90 11.55 11.66 661,072 -0.17(-1.44%)
Jun 27, 2022 14.12 14.70 11.62 11.83 146,463 -2.09(-15.03%)
Jun 24, 2022 13.25 15.18 13.05 13.92 773,900 +0.87(+6.63%)
Jun 23, 2022 13.36 14.24 13.05 13.05 86,909 -0.20(-1.49%)
Jun 22, 2022 13.09 14.21 13.09 13.25 68,102 -0.05(-0.36%)
Jun 21, 2022 13.75 15.46 13.30 13.30 132,634 -0.53(-3.83%)
Jun 17, 2022 12.50 14.38 12.50 13.83 173,674 +1.05(+8.24%)
Jun 16, 2022 13.00 13.75 12.50 12.78 81,968 -1.22(-8.72%)
Jun 15, 2022 13.00 14.25 13.00 14.00 92,808 +0.58(+4.28%)
Jun 14, 2022 12.25 16.00 12.09 13.42 186,425 +0.92(+7.38%)
Jun 13, 2022 13.33 13.50 12.05 12.50 158,534 -1.25(-9.11%)
Jun 10, 2022 14.75 15.05 13.75 13.75 91,855 -1.54(-10.07%)
Jun 09, 2022 17.37 18.12 14.88 15.29 145,781 -2.21(-12.61%)
Jun 08, 2022 17.25 19.25 17.22 17.50 81,604 +0.25(+1.46%)
Jun 07, 2022 18.00 18.68 16.07 17.25 121,144 -0.88(-4.84%)
Jun 06, 2022 19.71 19.75 17.73 18.12 79,980 -0.61(-3.26%)
Jun 03, 2022 19.36 19.86 18.50 18.73 59,768 -0.71(-3.65%)
Jun 02, 2022 18.63 19.88 18.63 19.45 69,152 +0.81(+4.33%)
Jun 01, 2022 19.25 19.50 18.59 18.64 53,438 -0.30(-1.56%)
May 31, 2022 19.25 19.88 18.50 18.93 115,509 -0.11(-0.55%)
May 27, 2022 19.61 20.00 18.60 19.04 128,180 -0.71(-3.61%)
May 26, 2022 19.87 20.86 19.25 19.75 107,368 -0.57(-2.82%)
May 25, 2022 20.39 21.25 19.73 20.32 58,390 +0.33(+1.63%)
May 24, 2022 20.00 20.50 17.00 20.00 101,899 +0.25(+1.28%)
May 23, 2022 21.25 21.63 19.50 19.75 170,376 -0.64(-3.13%)
May 20, 2022 20.75 20.98 19.50 20.38 105,191 +0.67(+3.40%)
May 19, 2022 19.25 21.73 19.02 19.71 159,982 +0.17(+0.88%)
May 18, 2022 23.31 24.52 19.02 19.54 318,002 -5.71(-22.61%)
May 17, 2022 30.25 31.25 23.75 25.25 778,230 +0.71(+2.89%)
May 16, 2022 26.25 26.75 23.75 24.54 95,495 -1.96(-7.40%)
May 13, 2022 25.00 30.12 24.75 26.50 124,196 +0.75(+2.91%)
May 12, 2022 23.50 27.00 22.75 25.75 115,045 +3.08(+13.59%)
May 11, 2022 24.50 27.25 22.66 22.67 132,890 -2.58(-10.22%)
May 10, 2022 30.25 32.50 24.07 25.25 154,714 -6.00(-19.20%)
May 09, 2022 34.50 35.75 27.12 31.25 175,632 -5.00(-13.79%)
May 06, 2022 39.50 40.38 35.75 36.25 42,408 -2.75(-7.05%)
May 05, 2022 43.00 43.75 38.50 39.00 39,361 -5.00(-11.36%)
May 04, 2022 45.25 45.25 40.75 44.00 52,262 -1.25(-2.76%)
May 03, 2022 47.00 47.50 43.75 45.25 22,136 -1.25(-2.69%)
May 02, 2022 45.25 46.75 44.00 46.50 25,516 +1.50(+3.33%)
Apr 29, 2022 45.25 46.75 44.00 45.00 26,901 -0.50(-1.10%)
Apr 28, 2022 43.75 46.50 42.00 45.50 30,476 +0.75(+1.68%)
Apr 27, 2022 44.00 45.00 41.88 44.75 23,327 +0.00(+0.00%)
Apr 26, 2022 46.50 47.50 43.25 44.75 23,936 -2.25(-4.79%)
Apr 25, 2022 43.00 48.25 42.75 47.00 33,091 +3.00(+6.82%)
Apr 22, 2022 43.25 44.25 41.50 44.00 32,973 +0.75(+1.73%)
Apr 21, 2022 46.25 47.75 42.50 43.25 56,205 -2.50(-5.46%)
Apr 20, 2022 47.25 47.75 45.00 45.75 24,830 -2.25(-4.69%)
Apr 19, 2022 46.25 49.50 45.50 48.00 58,634 +2.75(+6.08%)
Apr 18, 2022 48.75 49.50 42.75 45.25 106,133 -4.25(-8.59%)
Apr 14, 2022 52.50 52.75 48.75 49.50 45,754 -3.00(-5.71%)
Apr 13, 2022 53.50 54.25 52.00 52.50 26,978 -1.00(-1.87%)
Apr 12, 2022 53.75 55.50 52.75 53.50 65,793 +0.00(+0.00%)
Apr 11, 2022 55.75 56.25 53.25 53.50 39,388 -3.25(-5.73%)
Apr 08, 2022 53.25 57.50 52.00 56.75 35,242 +3.00(+5.58%)
Apr 07, 2022 58.00 59.00 51.50 53.75 49,687 -4.00(-6.93%)
Apr 06, 2022 62.25 62.25 55.75 57.75 26,736 -4.25(-6.85%)
Apr 05, 2022 61.75 62.75 58.12 62.00 30,986 +0.00(+0.00%)
Apr 04, 2022 60.75 63.00 59.75 62.00 25,233 +1.75(+2.90%)
Apr 01, 2022 62.25 62.25 58.75 60.25 21,944 -1.00(-1.63%)
Mar 31, 2022 63.50 65.00 60.75 61.25 21,895 -1.75(-2.78%)
Mar 30, 2022 63.25 64.25 61.50 63.00 20,556 -0.50(-0.79%)
Mar 29, 2022 65.75 65.98 61.50 63.50 45,183 +1.25(+2.01%)
Mar 28, 2022 66.00 67.41 61.75 62.25 29,411 -2.75(-4.23%)
Mar 25, 2022 67.75 69.25 64.25 65.00 28,817 -3.50(-5.11%)
Mar 24, 2022 67.50 69.50 65.50 68.50 25,098 +1.00(+1.48%)
Mar 23, 2022 64.25 70.25 64.00 67.50 32,912 +2.00(+3.05%)
Mar 22, 2022 62.00 67.25 62.00 65.50 52,848 +3.00(+4.80%)
Mar 21, 2022 64.00 65.36 60.00 62.50 73,191 -2.00(-3.10%)
Mar 18, 2022 64.00 66.88 61.50 64.50 115,745 +0.50(+0.78%)
Mar 17, 2022 68.75 69.25 61.88 64.00 52,523 -3.75(-5.54%)
Mar 16, 2022 84.25 87.50 66.25 67.75 132,392 -19.75(-22.57%)
Mar 15, 2022 92.00 102.25 86.25 87.50 29,557 -4.50(-4.89%)
Mar 14, 2022 102.50 102.50 90.25 92.00 22,452 -8.50(-8.46%)
Mar 11, 2022 98.75 102.25 98.50 100.50 15,248 +2.25(+2.29%)
Mar 10, 2022 94.25 101.25 98.25 11,940 +2.50(+2.61%)
Mar 09, 2022 95.75 100.50 93.25 95.75 11,911 +3.25(+3.51%)
Mar 08, 2022 90.75 97.00 85.00 92.50 17,081 +1.75(+1.93%)
Mar 07, 2022 81.25 93.75 80.00 90.75 23,313 +11.00(+13.79%)
Mar 04, 2022 81.00 82.25 78.88 79.75 7,572 -1.75(-2.15%)
Mar 03, 2022 83.25 84.50 80.50 81.50 5,704 -1.00(-1.21%)
Mar 02, 2022 82.25 88.00 81.25 82.50 8,389 +0.25(+0.30%)
Mar 01, 2022 81.50 84.50 78.75 82.25 5,866 +0.50(+0.61%)
Feb 28, 2022 77.50 83.75 77.50 81.75 6,343 +1.00(+1.24%)
Feb 25, 2022 78.75 82.00 79.00 80.75 7,512 +2.50(+3.19%)
Feb 24, 2022 70.50 78.25 70.25 78.25 8,580 +3.75(+5.03%)
Feb 23, 2022 79.00 80.50 73.00 74.50 10,481 -5.00(-6.29%)
Feb 22, 2022 74.25 80.00 74.12 79.50 14,471 +4.00(+5.30%)
Feb 18, 2022 75.50 0 -7.75(-9.31%)
Feb 17, 2022 79.00 87.75 79.00 83.25 13,008 +1.00(+1.22%)
Feb 16, 2022 85.00 87.00 82.00 82.25 7,627 -5.50(-6.27%)
Feb 15, 2022 79.50 89.48 79.00 87.75 16,426 +6.50(+8.00%)
Feb 14, 2022 77.00 82.50 77.00 81.25 12,195 +2.75(+3.50%)
Feb 11, 2022 82.25 83.93 77.75 78.50 13,371 -5.25(-6.27%)
Feb 10, 2022 87.25 90.00 82.75 83.75 13,690 -5.50(-6.16%)
Feb 09, 2022 85.00 90.75 85.00 89.25 11,950 +3.75(+4.39%)
Feb 08, 2022 81.00 87.50 79.50 85.50 9,107 +4.50(+5.56%)
Feb 07, 2022 80.50 84.00 78.25 81.00 10,616 -1.50(-1.82%)
Feb 04, 2022 79.25 83.75 76.50 82.50 13,637 +4.75(+6.11%)
Feb 03, 2022 83.00 76.50 77.75 19,237 -8.00(-9.33%)
Feb 02, 2022 92.50 94.50 84.00 85.75 11,908 -5.25(-5.77%)
Feb 01, 2022 89.25 91.12 85.75 91.00 11,219 +2.75(+3.12%)
Jan 31, 2022 82.00 88.25 88.25 9,954 +6.00(+7.29%)
Jan 28, 2022 81.00 83.88 77.38 82.25 11,068 +1.25(+1.54%)
Jan 27, 2022 90.25 91.00 80.25 81.00 14,695 -8.25(-9.24%)
Jan 26, 2022 88.25 98.75 87.00 89.25 24,356 +4.25(+5.00%)
Jan 25, 2022 89.75 96.50 82.00 85.00 33,244 -5.75(-6.34%)
Jan 24, 2022 88.50 92.75 85.62 90.75 38,664 -1.75(-1.89%)
Jan 21, 2022 93.50 95.75 86.00 92.50 33,965 -4.50(-4.64%)
Jan 20, 2022 93.75 102.50 93.75 97.00 22,841 +3.75(+4.02%)
Jan 19, 2022 87.00 103.75 87.00 93.25 36,463 +5.75(+6.57%)
Jan 18, 2022 96.25 97.00 85.50 87.50 67,654 -8.75(-9.09%)
Jan 14, 2022 96.25 0 -5.75(-5.64%)
Jan 13, 2022 110.25 111.62 99.50 102.00 20,736 -8.75(-7.90%)
Jan 12, 2022 115.50 119.75 109.50 110.75 17,295 -5.25(-4.53%)
Jan 11, 2022 121.75 122.75 111.00 116.00 52,794 -3.50(-2.93%)
Jan 10, 2022 142.50 142.51 116.50 119.50 44,267 -25.50(-17.59%)
Jan 07, 2022 147.50 150.50 141.25 145.00 8,182 -5.75(-3.81%)
Jan 06, 2022 150.00 152.70 139.50 150.75 12,449 -0.25(-0.17%)
Jan 05, 2022 155.00 156.75 149.25 151.00 11,281 -5.75(-3.67%)
Jan 04, 2022 156.50 161.00 155.00 156.75 8,922 +2.25(+1.46%)
Jan 03, 2022 155.50 156.75 148.75 154.50 7,391 +0.25(+0.16%)
Dec 31, 2021 156.75 160.75 152.88 154.25 7,233 -4.25(-2.68%)
Dec 30, 2021 150.50 161.88 150.00 158.50 15,680 +8.50(+5.67%)
Dec 29, 2021 160.50 160.50 147.25 150.00 21,425 -9.50(-5.96%)
Dec 28, 2021 167.50 167.50 150.50 159.50 27,352 -6.25(-3.77%)
Dec 27, 2021 182.25 182.25 164.38 165.75 24,019 -16.75(-9.18%)
Dec 23, 2021 181.25 185.75 179.75 182.50 12,241 +1.25(+0.69%)
Dec 22, 2021 195.25 201.25 174.75 181.25 33,044 -14.50(-7.41%)
Dec 21, 2021 188.50 199.50 185.38 195.75 12,303 +9.75(+5.24%)
Dec 20, 2021 181.75 192.25 179.00 186.00 15,890 -0.75(-0.40%)
Dec 17, 2021 178.50 189.75 176.25 186.75 292,028 +5.50(+3.03%)
Dec 16, 2021 224.50 226.25 175.25 181.25 46,194 -43.00(-19.18%)
Dec 15, 2021 195.50 225.25 188.00 224.25 42,996 +30.50(+15.74%)
Dec 14, 2021 200.50 216.25 192.50 193.75 27,212 -5.75(-2.88%)
Dec 13, 2021 205.25 223.75 198.00 199.50 44,668 -7.75(-3.74%)
Dec 10, 2021 208.25 225.25 206.25 207.25 38,180 +2.00(+0.97%)
Dec 09, 2021 206.25 224.50 204.50 205.25 39,613 +0.50(+0.24%)
Dec 08, 2021 195.00 218.25 195.00 204.75 43,571 +8.00(+4.07%)
Dec 07, 2021 175.25 199.50 175.00 196.75 33,278 +25.00(+14.56%)
Dec 06, 2021 199.00 199.50 167.75 171.75 65,062 -27.25(-13.69%)
Dec 03, 2021 198.75 209.50 183.50 199.00 58,137 -5.00(-2.45%)
Dec 02, 2021 166.00 218.00 161.00 204.00 97,803 +37.00(+22.16%)
Dec 01, 2021 163.50 177.50 160.25 167.00 26,362 +5.75(+3.57%)
Nov 30, 2021 156.25 162.12 154.75 161.25 45,332 +3.75(+2.38%)
Nov 29, 2021 167.50 170.00 155.50 157.50 38,821 -11.00(-6.53%)
Nov 26, 2021 148.75 168.75 145.61 168.50 11,176 +14.25(+9.24%)
Nov 24, 2021 145.00 156.25 145.00 154.25 8,447 +7.75(+5.29%)
Nov 23, 2021 149.00 153.00 145.00 146.50 15,082 -1.00(-0.68%)
Nov 22, 2021 147.50 159.00 146.00 147.50 16,280 -0.25(-0.17%)
Nov 19, 2021 153.75 154.91 145.00 147.75 18,534 -2.75(-1.83%)
Nov 18, 2021 167.50 152.75 147.50 150.50 42,259 -15.25(-9.20%)
Nov 17, 2021 187.25 187.25 163.75 165.75 49,311 -21.75(-11.60%)
Nov 16, 2021 197.25 197.75 176.38 187.50 41,282 -10.25(-5.18%)
Nov 15, 2021 199.50 199.75 188.00 197.75 35,353 +1.75(+0.89%)
Nov 12, 2021 177.75 207.25 177.50 196.00 67,833 +20.50(+11.68%)
Nov 11, 2021 180.75 185.00 173.00 175.50 32,038 -7.00(-3.84%)
Nov 10, 2021 186.50 182.50 38,562 -3.50(-1.88%)
Nov 09, 2021 197.50 198.25 177.50 186.00 71,095 -11.50(-5.82%)
Nov 08, 2021 208.50 212.50 197.50 197.50 64,985 -12.50(-5.95%)
Nov 05, 2021 221.75 221.75 195.00 210.00 59,674 +1.50(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.